Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Risk-Managed Diversified Equity Income Fund (NY: ETJ )

8.514 +0.054 (+0.64%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.952 7.967 7.840 7.892 427,613 -0.03(-0.38%)
Feb 25, 2021 7.997 8.005 7.833 7.922 396,849 -0.09(-1.12%)
Feb 24, 2021 7.952 8.017 7.937 8.012 232,405 +0.05(+0.66%)
Feb 23, 2021 7.967 7.983 7.825 7.960 444,283 +0.00(+0.00%)
Feb 22, 2021 7.982 8.035 7.937 7.960 335,806 -0.04(-0.47%)
Feb 19, 2021 8.020 8.027 7.960 7.997 252,401 -0.01(-0.09%)
Feb 18, 2021 7.982 8.005 7.922 8.005 165,421 -0.00(-0.04%)
Feb 17, 2021 7.978 8.015 7.948 8.008 348,251 +0.04(+0.47%)
Feb 16, 2021 7.948 7.985 7.911 7.971 288,853 +0.07(+0.85%)
Feb 12, 2021 7.933 7.963 7.904 7.904 344,172 -0.01(-0.19%)
Feb 11, 2021 7.956 7.956 7.904 7.919 244,920 -0.03(-0.37%)
Feb 10, 2021 7.948 7.956 7.919 7.948 257,132 +0.01(+0.09%)
Feb 09, 2021 7.904 7.941 7.904 7.941 218,992 +0.04(+0.47%)
Feb 08, 2021 7.881 7.911 7.844 7.904 291,881 +0.05(+0.66%)
Feb 05, 2021 7.859 7.881 7.807 7.852 320,232 +0.03(+0.38%)
Feb 04, 2021 7.822 7.859 7.785 7.822 362,993 +0.01(+0.19%)
Feb 03, 2021 7.807 7.822 7.762 7.807 254,992 +0.01(+0.19%)
Feb 02, 2021 7.866 7.881 7.792 7.792 367,646 -0.03(-0.38%)
Feb 01, 2021 7.762 7.844 7.748 7.822 210,095 +0.09(+1.15%)
Jan 29, 2021 7.755 7.770 7.643 7.733 456,071 +0.00(+0.00%)
Jan 28, 2021 7.695 7.781 7.695 7.733 227,893 +0.06(+0.78%)
Jan 27, 2021 7.785 7.785 7.643 7.673 404,096 -0.13(-1.71%)
Jan 26, 2021 7.844 7.844 7.777 7.807 189,940 -0.02(-0.28%)
Jan 25, 2021 7.770 7.829 7.740 7.829 200,919 +0.06(+0.77%)
Jan 22, 2021 7.814 7.837 7.748 7.770 281,497 -0.06(-0.76%)
Jan 21, 2021 7.926 7.993 7.822 7.829 375,615 -0.10(-1.26%)
Jan 20, 2021 7.781 7.944 7.781 7.929 439,671 +0.15(+1.90%)
Jan 19, 2021 7.759 7.803 7.752 7.781 380,688 +0.07(+0.96%)
Jan 15, 2021 7.700 7.759 7.656 7.707 217,944 +0.00(+0.00%)
Jan 14, 2021 7.744 7.818 7.693 7.707 575,908 -0.04(-0.48%)
Jan 13, 2021 7.678 7.744 7.678 7.744 176,014 +0.07(+0.87%)
Jan 12, 2021 7.685 7.715 7.648 7.678 253,009 +0.00(+0.00%)
Jan 11, 2021 7.552 7.700 7.501 7.678 803,145 +0.09(+1.17%)
Jan 08, 2021 7.656 7.656 7.567 7.589 341,071 -0.02(-0.29%)
Jan 07, 2021 7.538 7.656 7.530 7.611 349,008 +0.13(+1.78%)
Jan 06, 2021 7.449 7.545 7.431 7.479 375,212 +0.04(+0.60%)
Jan 05, 2021 7.427 7.471 7.375 7.434 386,803 -0.01(-0.10%)
Jan 04, 2021 7.641 7.641 7.383 7.442 738,690 -0.21(-2.80%)
Dec 31, 2020 7.656 7.656 7.656 166,160 +0.06(+0.78%)
Dec 30, 2020 7.604 7.611 7.575 7.597 166,160 +0.02(+0.29%)
Dec 29, 2020 7.611 7.619 7.567 7.575 231,817 -0.01(-0.19%)
Dec 28, 2020 7.707 7.709 7.582 7.589 397,895 -0.08(-1.06%)
Dec 24, 2020 7.611 7.671 7.611 7.671 129,764 +0.06(+0.78%)
Dec 23, 2020 7.671 7.715 7.604 7.611 292,344 -0.05(-0.71%)
Dec 22, 2020 7.659 7.710 7.637 7.666 273,748 +0.04(+0.48%)
Dec 21, 2020 7.659 7.670 7.593 7.629 319,504 -0.07(-0.86%)
Dec 18, 2020 7.637 7.739 7.629 7.695 324,601 +0.06(+0.77%)
Dec 17, 2020 7.615 7.637 7.578 7.637 196,171 +0.07(+0.87%)
Dec 16, 2020 7.629 7.659 7.571 7.571 419,452 -0.05(-0.67%)
Dec 15, 2020 7.556 7.644 7.527 7.622 342,570 +0.10(+1.36%)
Dec 14, 2020 7.527 7.578 7.512 7.520 331,888 -0.01(-0.19%)
Dec 11, 2020 7.490 7.534 7.454 7.534 270,296 +0.03(+0.39%)
Dec 10, 2020 7.490 7.505 7.457 7.505 191,344 +0.00(+0.00%)
Dec 09, 2020 7.520 7.560 7.483 7.505 310,589 +0.01(+0.20%)
Dec 08, 2020 7.402 7.490 7.394 7.490 254,274 +0.10(+1.39%)
Dec 07, 2020 7.424 7.424 7.380 7.388 259,064 -0.04(-0.59%)
Dec 04, 2020 7.388 7.439 7.373 7.432 264,566 +0.04(+0.60%)
Dec 03, 2020 7.439 7.439 7.366 7.388 384,754 -0.05(-0.69%)
Dec 02, 2020 7.446 7.849 7.402 7.439 273,604 -0.01(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.